Indicators

Rayonier Advanced Materials Inc (NY: RYAM )

5.560 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.547	7.019	6.454	6.927	811,046	+0.39(+5.96%)
Feb 26, 2016	6.537	6.741	6.407	6.537	558,748	+0.06(+1.00%)
Feb 25, 2016	6.528	6.565	6.176	6.472	685,263	-0.03(-0.43%)
Feb 24, 2016	6.157	6.639	6.055	6.500	656,440	+0.19(+2.94%)
Feb 23, 2016	6.380	6.565	6.203	6.315	512,320	-0.19(-2.99%)
Feb 22, 2016	6.491	6.704	6.157	6.509	931,143	+0.12(+1.89%)
Feb 19, 2016	6.370	6.407	6.027	6.389	571,398	-0.02(-0.29%)
Feb 18, 2016	5.999	6.491	5.805	6.407	499,189	+0.42(+6.97%)
Feb 17, 2016	6.101	6.333	5.981	5.990	907,141	-0.04(-0.62%)
Feb 16, 2016	6.046	6.194	5.814	6.027	818,564	+0.05(+0.78%)
Feb 12, 2016	5.712	5.981	5.981	5.981	514,522	+0.42(+7.50%)
Feb 11, 2016	5.935	5.935	5.452	5.564	549,334	-0.52(-8.54%)
Feb 10, 2016	5.999	6.333	5.907	6.083	528,002	+0.12(+2.02%)
Feb 09, 2016	6.250	6.426	5.897	5.962	533,220	-0.45(-6.95%)
Feb 08, 2016	6.231	6.713	6.157	6.407	624,542	+0.06(+1.02%)
Feb 05, 2016	6.324	6.788	6.217	6.343	674,573	-0.08(-1.30%)
Feb 04, 2016	6.519	7.344	6.343	6.426	831,394	-0.20(-3.08%)
Feb 03, 2016	6.398	6.695	5.471	6.630	2,658,352	+0.17(+2.58%)
Feb 02, 2016	6.992	6.992	6.120	6.463	1,222,497	-0.19(-2.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.